NATURENERGIE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.500	33.200	32.500	33.200	32.308	1,989
2025-10-30	32.900	32.900	32.900	32.900	32.016	17
2025-10-29	32.600	32.900	32.500	32.900	32.016	1,629
2025-10-28	33.400	33.400	33.000	33.000	32.113	260
2025-10-27	33.000	33.500	33.000	33.500	32.600	1,455
2025-10-24	33.200	33.400	33.000	33.000	32.113	3,318
2025-10-23	33.000	33.400	33.000	33.400	32.503	100
2025-10-22	33.400	33.400	33.200	33.200	32.308	175
2025-10-21	33.800	33.800	33.000	33.400	32.503	919
2025-10-20	33.500	33.800	33.300	33.800	32.892	930
2025-10-17	33.700	33.700	33.400	33.700	32.795	1,020
2025-10-16	33.300	33.500	33.200	33.500	32.600	761
2025-10-15	33.300	33.800	32.900	33.300	32.405	3,557
2025-10-14	32.900	32.900	32.700	32.900	32.016	95
2025-10-13	32.600	33.100	32.600	33.100	32.211	391
2025-10-10	32.600	32.600	32.600	32.600	31.724	25
2025-10-09	32.900	32.900	32.600	32.800	31.919	821
2025-10-08	33.000	33.300	33.000	33.100	32.211	171
2025-10-07	33.300	33.500	33.200	33.200	32.308	358
2025-10-06	33.500	33.500	33.000	33.000	32.113	426
2025-10-03	33.500	33.600	33.400	33.400	32.503	823
2025-10-02	33.100	33.300	32.800	33.300	32.405	266
2025-10-01	33.000	33.000	32.800	32.900	32.016	215
2025-09-30	33.000	33.300	33.000	33.200	32.308	1,857
2025-09-29	33.500	33.500	33.100	33.200	32.308	156
2025-09-26	33.100	33.500	33.100	33.500	32.600	184
2025-09-25	33.000	33.000	33.000	33.000	32.113	2,757
2025-09-24	33.100	33.200	33.000	33.200	32.308	2,136
2025-09-23	33.500	33.800	33.100	33.200	32.308	1,712
2025-09-22	33.300	33.400	32.900	33.400	32.503	1,157
2025-09-19	32.600	33.400	32.600	33.200	32.308	501
2025-09-18	32.800	32.800	32.600	32.700	31.822	158
2025-09-17	32.500	32.800	32.400	32.600	31.724	2,100
2025-09-16	32.500	32.700	32.500	32.700	31.822	470
2025-09-15	33.100	33.400	32.700	32.700	31.822	1,739
2025-09-12	32.800	33.300	32.700	33.100	32.211	1,435
2025-09-11	33.500	33.500	32.600	32.600	31.724	10,429
2025-09-10	32.900	33.900	32.900	33.500	32.600	3,980
2025-09-09	32.700	33.200	32.700	33.000	32.113	940
2025-09-08	33.300	33.300	32.700	32.700	31.822	755
2025-09-05	33.800	33.900	33.300	33.300	32.405	845
2025-09-04	33.900	34.200	33.800	34.000	33.087	322
2025-09-03	34.400	34.400	33.700	33.700	32.795	954
2025-09-02	33.600	34.500	33.600	34.400	33.476	5,155
2025-09-01	33.200	33.500	33.200	33.400	32.503	209
2025-08-29	32.400	33.000	32.400	33.000	32.113	1,756
2025-08-28	32.400	32.500	32.100	32.100	31.238	974
2025-08-27	32.900	33.100	32.100	32.200	31.335	1,338
2025-08-26	33.600	33.600	32.800	32.800	31.919	1,253
2025-08-25	34.500	34.600	33.800	33.800	32.892	1,519
2025-08-22	34.300	34.500	34.000	34.500	33.573	2,727
2025-08-21	32.200	34.500	32.200	34.500	33.573	5,664
2025-08-20	32.400	32.400	32.000	32.200	31.335	208
2025-08-19	32.300	32.700	32.100	32.600	31.724	334
2025-08-18	32.900	32.900	32.100	32.100	31.238	1,168
2025-08-15	33.000	33.000	32.700	32.700	31.822	353
2025-08-14	32.400	33.700	32.400	33.200	32.308	2,978
2025-08-13	32.600	32.600	32.200	32.200	31.335	65
2025-08-12	32.600	33.500	32.400	32.400	31.530	3,748
2025-08-11	32.200	32.400	32.200	32.400	31.530	521

← NewerPage 5 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.9000 CHF
2025-05-02	0.9000 CHF
2024-04-25	0.9000 CHF
2023-04-27	0.8500 CHF
2022-04-28	0.8500 CHF
2021-04-29	0.7500 CHF
2020-04-30	0.7500 CHF
2019-04-02	0.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.